Reckon Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	1.250	1.265	1.220	1.220	0.553	35,940
2022-07-15	1.250	1.340	1.220	1.240	0.562	167,768
2022-07-14	1.240	1.250	1.220	1.245	0.564	136,675
2022-07-13	1.285	1.305	1.240	1.240	0.562	209,166
2022-07-12	1.290	1.313	1.285	1.285	0.582	70,043
2022-07-11	1.340	1.340	1.285	1.330	0.603	196,645
2022-07-08	1.320	1.380	1.300	1.310	0.594	220,902
2022-07-07	1.280	1.305	1.280	1.280	0.580	76,851
2022-07-06	1.280	1.300	1.270	1.270	0.575	110,711
2022-07-05	1.290	1.295	1.270	1.270	0.575	57,065
2022-07-04	1.260	1.320	1.250	1.300	0.589	221,574
2022-07-01	1.200	1.250	1.200	1.230	0.557	35,883
2022-06-30	1.225	1.250	1.200	1.200	0.544	38,730
2022-06-29	1.220	1.240	1.200	1.200	0.544	208,571
2022-06-28	1.205	1.240	1.205	1.215	0.551	89,029
2022-06-27	1.235	1.235	1.200	1.205	0.546	63,545
2022-06-24	1.260	1.260	1.210	1.210	0.548	152,453
2022-06-23	1.250	1.255	1.190	1.240	0.562	289,005
2022-06-22	1.225	1.235	1.225	1.230	0.557	15,961
2022-06-21	1.180	1.225	1.180	1.210	0.548	41,877
2022-06-20	1.200	1.200	1.175	1.200	0.544	66,726
2022-06-17	1.220	1.220	1.170	1.200	0.544	7,864
2022-06-16	1.185	1.220	1.185	1.220	0.553	3,117
2022-06-15	1.225	1.235	1.170	1.180	0.535	90,759
2022-06-14	1.180	1.210	1.170	1.210	0.548	1,543,289
2022-06-10	1.200	1.200	1.170	1.180	0.535	116,592
2022-06-09	1.225	1.225	1.195	1.210	0.548	101,767
2022-06-08	1.235	1.240	1.215	1.220	0.553	9,686
2022-06-07	1.240	1.245	1.200	1.210	0.548	175,223
2022-06-06	1.260	1.270	1.210	1.230	0.557	525,855
2022-06-03	1.260	1.260	1.255	1.255	0.569	45,945
2022-06-02	1.250	1.270	1.250	1.250	0.566	263,523
2022-06-01	1.210	1.225	1.180	1.225	0.555	42,976
2022-05-31	1.200	1.225	1.190	1.220	0.553	90,392
2022-05-30	1.210	1.210	1.190	1.200	0.544	93,346
2022-05-27	1.240	1.240	1.200	1.210	0.548	30,279
2022-05-26	1.250	1.250	1.190	1.240	0.562	24,971
2022-05-25	1.190	1.250	1.190	1.250	0.566	118,856
2022-05-24	1.250	1.250	1.190	1.190	0.539	112,822
2022-05-23	1.230	1.235	1.220	1.230	0.557	102,558
2022-05-20	1.270	1.290	1.230	1.240	0.562	536,780
2022-05-19	1.310	1.350	1.230	1.270	0.575	1,942,634
2022-05-18	0.850	0.875	0.850	0.875	0.396	2,019
2022-05-17	0.860	0.860	0.860	0.860	0.390	4
2022-05-16	0.890	0.890	0.860	0.860	0.390	75,204
2022-05-13	0.860	0.865	0.855	0.860	0.390	40,169
2022-05-12	0.860	0.860	0.845	0.845	0.383	1,890
2022-05-11	0.825	0.850	0.825	0.845	0.383	212,523
2022-05-10	0.860	0.865	0.833	0.860	0.390	17,472
2022-05-09	0.820	0.830	0.820	0.830	0.376	11,600
2022-05-06	0.820	0.820	0.820	0.820	0.372	3,000
2022-05-05	0.830	0.830	0.805	0.820	0.372	50,911
2022-05-04	0.885	0.890	0.820	0.820	0.372	42,257
2022-05-03	0.870	0.870	0.870	0.870	0.394	2,873
2022-05-02	0.825	0.850	0.825	0.840	0.381	19,757
2022-04-29	0.850	0.865	0.830	0.830	0.376	34,912
2022-04-28	0.830	0.840	0.820	0.830	0.376	317,229
2022-04-27	0.870	0.870	0.823	0.830	0.376	101,671
2022-04-26	0.860	0.860	0.840	0.840	0.381	89,860
2022-04-22	0.890	0.890	0.850	0.860	0.390	117,131

← NewerPage 19 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	0.0250 AUD
2025-08-14	0.0250 AUD
2024-08-15	0.0250 AUD
2023-08-31	0.0250 AUD
2022-11-08	0.5700 AUD
2022-08-25	0.0300 AUD
2022-02-22	0.0200 AUD
2021-08-24	0.0300 AUD
2021-02-23	0.0200 AUD
2020-08-25	0.0300 AUD
2020-02-25	0.0200 AUD
2019-08-27	0.0300 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.